DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/03/2024

NGÀY: [ 29/03 ]    [ 28/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 22/03 ]    [ 21/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 15/03 ]    [ 14/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 08/03 ]    [ 07/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 01/03 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 13/03/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.7
31.7
31.71 31.71 31.71 0 0 0 0
AAA
10.9
10.9
10.70 10.90 10.70 2,426,900 0 0 0
AAH
17
17
16.90 17 16.80 128,303 0 0 0
AAM
9.2
9.2
9.20 9.20 9.19 3,700 0 0 0
AAS
9.3
9.3
8.90 9.30 8.90 1,414,086 0 0 0
AAT
5.4
5.4
5.30 5.39 5.30 160,300 0 0 0
AAV
3.9
3.9
3.80 3.90 3.70 498,982 0 0 0
ABB
8.2
8.2
8.10 8.20 8 1,277,562 0 0 0
ABC
12.1
12.1
12.07 12.07 12.07 8,800 0 0 0
ABI
24.5
24.5
24.17 24.46 24.27 48,800 0 0 0
ABR
11.0
11.0
11.02 11.02 11.02 400 0 0 0
ABS
5.9
5.9
5.79 5.85 5.75 549,000 0 0 0
ABT
35.4
35.4
35.53 35.53 33.35 8,500 0 0 0
ABW
11.4
11.4
11.10 11.50 10.70 507,500 0 0 0
ACB
23.2
23.2
22.47 23.23 22.47 8,935,300 0 0 0
ACC
12.5
12.5
12.45 12.50 12.40 41,700 0 0 0
ACE
34.7
34.7
34.71 34.99 34.05 17,400 0 0 0
ACL
12.9
12.9
13 13.05 12.85 56,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.9
7.9
7.90 7.90 7.90 100 0 0 0
ACV
90
90
86.50 90 86.50 650,300 0 0 0
ADC
17.6
17.6
18.29 18.29 17.64 400 0 0 0
ADG
19.5
19.5
19 19.55 19.50 1,300 0 0 0
ADS
12.6
12.6
11.82 12.64 11.72 2,101,700 0 0 0
AFX
8.8
8.8
8.70 8.80 8.60 127,600 0 0 0
AG1
9.2
9.2
8.77 9.16 8.87 5,400 0 0 0
AGG
18
18
17.68 18 17.20 1,182,300 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
28.6
28.6
27.68 28.57 28.57 1,000 0 0 0
AGR
21.8
21.8
20.90 21.90 20.70 3,894,500 0 0 0
AGX
38.1
38.1
36.84 38.10 36.84 1,900 0 0 0
AIC
13.8
13.8
13 13.80 13.60 15,200 0 0 0
ALT
14.7
14.7
14.70 14.70 13.70 2,038 0 0 0
ALV
3.9
3.9
3.90 3.90 3.80 19,787 0 0 0
AMC
17.1
17.1
16.21 17.14 17.14 100 0 0 0
AME
8.2
8.2
8.20 8.20 8.20 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.1
10.1
10.11 10.11 9.81 54,700 0 0 0
AMV
3.9
3.9
3.90 3.90 3.80 480,320 0 0 0
ANT
9.6
9.6
9.60 9.90 9.60 15,585 0 0 0
ANV
35.8
35.8
35.10 36.70 35.15 2,664,400 0 0 0
APF
50.6
50.6
50.18 50.98 50.50 10,400 0 0 0
APG
14.7
14.7
14.35 14.70 14.35 261,900 0 0 0
APH
8.1
8.1
8.06 8.15 7.99 790,700 0 0 0
API
5.3
5.3
5.30 5.40 5.20 197,516 0 0 0
APP
4.6
4.6
4.30 4.60 4.30 300 0 0 0
APS
6.8
6.8
6.60 6.90 6.40 1,016,343 0 0 0
ARM
28.1
28.1
31.19 31.19 28.09 100 0 0 0
ASG
21.4
21.4
20.75 21.40 20.75 500 0 0 0
ASM
10.4
10.4
10.23 10.59 10.27 2,906,200 0 0 0
ASP
5.0
5.0
4.99 5.01 4.91 60,300 0 0 0
AST
56.6
56.6
55.88 56.77 55.49 6,000 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
8.5
8.5
8.60 8.60 8.50 200 0 0 0
AVC
58
58
57.90 58 57.50 6,342 0 0 0
BAB
12.5
12.5
12.40 12.60 11.50 20,600 0 0 0
BAF
19.5
19.5
19.48 19.77 19.38 3,904,200 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
41.5
41.5
41.38 41.58 41.38 3,600 0 0 0
BBC
49.9
49.9
49.98 49.98 49.88 300 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
10
10
10 10 10 234 0 0 0
BCA
22
22
22.80 23.50 21 259,769 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.50 9.60 9.40 237,945 0 0 0
BCE
6.0
6.0
5.93 6 5.93 24,400 0 0 0
BCF
27.7
27.7
27.72 27.72 27.72 0 0 0 0
BCG
7.8
7.8
7.64 7.85 7.64 5,023,300 0 0 0
BCM
69.2
69.2
67.90 69.70 68 1,393,800 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.6
5.6
5.44 5.63 5.44 1,227,166 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BDG
29.0
29.0
28.69 28.97 28.69 5,600 0 0 0
BDT
13
13
13 13 12.90 88,800 0 0 0
BDW
19.9
19.9
19.89 19.89 19.89 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
30.7
30.7
29.13 31.12 29.17 711,600 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.7
15.7
15.73 15.73 15.73 8,200 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
18.5
18.5
18.50 18.50 18.50 103 0 0 0
BHN
37.5
37.5
37.52 37.52 37.52 200 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
27.0
27.0
26.99 27.04 26.85 36,800 0 0 0
BID
52.6
52.6
52 52.60 51.80 1,398,100 0 0 0
BIG
7.5
7.5
7.10 7.70 7.10 89,200 0 0 0
BIO
19.0
19.0
19.02 19.02 19.02 400 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
4.3
4.3
4.31 4.50 4.31 938,400 0 0 0
BLI
10.9
10.9
11.10 11.10 10.60 22,100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.5
32.5
32.39 32.47 32.39 501 0 0 0
BMC
18.2
18.2
18.08 18.22 17.80 41,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
11
11
10.30 11.30 10.30 78,100 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 100 0 0 0
BMI
22.8
22.8
22.71 22.86 22.56 185,700 0 0 0
BMJ
10.7
10.7
10 10.70 10 301 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
110.2
110.2
110.06 113.76 110.15 384,400 0 0 0
BMS
11.4
11.4
10.45 11.45 10.36 613,700 0 0 0
BMV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BNA
11
11
10.60 11.60 10.50 356,903 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3 3 2.90 324,900 0 0 0
BPC
9.2
9.2
9.01 9.21 8.13 200 0 0 0
BQB
3.6
3.6
3.70 3.70 3.60 14,600 0 0 0
BRC
13.0
13.0
12.90 13.18 12.99 1,500 0 0 0
BRR
19.1
19.1
19.26 19.26 19.07 2,100 0 0 0
BRS
22.6
22.6
22.57 22.57 22.57 1,000 0 0 0
BSA
21
21
21 21 21 4,600 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
10.8
10.8
10.90 10.90 10.80 500 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 100 0 0 0
BSI
55.8
55.8
53.27 56.36 53.27 901,400 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 0 0 0 0
BSR
19.3
19.3
19 19.30 18.90 5,973,135 0 0 0
BST
14.7
14.7
15 15 14.70 100 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 300 0 0 0
BTD
19.7
19.7
19.97 19.97 19.68 500 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
3
3
2.80 3 2.80 83,400 0 0 0
BTP
17.4
17.4
17.62 17.75 17.01 365,300 0 0 0
BTS
5.6
5.6
5.60 5.70 5.50 111,700 0 0 0
BTT
30.5
30.5
30.02 31.16 30.49 400 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
12
12
12 12 12 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10
10
9.91 10 9.73 279,679 0 0 0
BVG
2.4
2.4
2.50 2.50 2.40 47,000 0 0 0
BVH
44
44
43.40 44 43.25 579,300 0 0 0
BVL
11.2
11.2
11.21 11.21 11.21 1,500 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BVS
34
34
32.50 34.50 32.10 1,629,600 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.2
38.2
38.38 38.60 37.98 285,300 0 0 0
BWS
26.9
26.9
26.86 26.86 26.86 200 0 0 0
BXH
15.9
15.9
17.71 17.71 15.94 100 0 0 0
C21
14
14
14 14 13.90 600 0 0 0
C32
18.5
18.5
18.70 18.70 18.15 13,600 0 0 0
C47
6.8
6.8
6.69 6.75 6.66 154,600 0 0 0
C4G
11.5
11.5
11.40 11.50 11.30 1,250,859 0 0 0
C69
7.4
7.4
7.50 7.50 7.30 445,509 0 0 0
C92
3.2
3.2
3.10 3.50 3.10 3,200 0 0 0
CAB
12.0
12.0
11.86 11.96 11.86 600 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.2
7.2
7.17 7.17 7.07 2,800 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
63.2
63.2
64.46 64.46 62.43 87,300 0 0 0
CAR
23
23
22.80 23 22.80 3,900 0 0 0
CAT
17.5
17.5
17.38 17.47 17.28 13,100 0 0 0
CAV
69.1
69.1
70.55 70.55 68.18 3,200 0 0 0
CBI
7
7
6.50 7 7 100 0 0 0
CBS
29.9
29.9
30.20 30.50 29.80 2,600 0 0 0
CC1
15.4
15.4
15.40 15.40 14.80 10,500 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.0
15.0
14.98 14.98 14.98 0 0 0 0
CCI
22
22
22 22 22 0 0 0 0
CCL
8.9
8.9
8.80 9 8.80 149,300 0 0 0
CCM
32.0
32.0
31.35 32.01 31.35 3,300 0 0 0
CCP
22.2
22.2
22.20 22.20 22.20 0 0 0 0
CCR
10.8
10.8
10.82 10.82 10.82 0 0 0 0
CCT
7
7
7 7 7 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.2
20.2
20.20 20.30 20 494,200 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
27.4
27.4
26.24 27.39 27.39 100 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CDR
5.2
5.2
5.10 5.20 5.10 13,900 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.3
5.3
5.20 5.30 5.10 270,400 0 0 0
CEO
20.7
20.7
19.14 20.67 19.14 9,901,411 0 0 0
CET
6.7
6.7
6.10 6.70 6.70 6,200 0 0 0
CFV
21
21
21 21 21 708 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 3,600 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
28.0
28.0
27.88 27.97 27.69 65,600 0 0 0
CHS
10.0
10.0
10.04 10.04 10.04 100 0 0 0
CI5
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CIA
11.1
11.1
10.90 11.10 10.70 37,305 0 0 0
CID
9.0
9.0
11.42 11.42 8.66 14,068 0 0 0
CIG
6.0
6.0
6 6.02 5.99 84,100 0 0 0
CII
18.1
18.1
17.64 18.07 17.69 7,899,300 0 0 0
CIP
3
3
2.90 3 2.80 2,400 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25.6
25.6
25.60 25.60 25 7,200 0 0 0
CKG
22.2
22.2
22.50 22.90 22.10 131,900 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
39.4
39.4
36.91 39.43 37.05 12,000 0 0 0
CLH
24.7
24.7
24.80 24.80 24.62 3,500 0 0 0
CLL
38.3
38.3
38.29 40.32 38.29 3,200 0 0 0
CLM
69.3
69.3
69.27 69.27 69.27 0 0 0 0
CLW
33.5
33.5
33.55 33.55 33.55 0 0 0 0
CLX
14.1
14.1
13.95 14.24 13.95 57,051 0 0 0
CMC
6.1
6.1
6.10 6.10 5.60 7,400 0 0 0
CMD
17.5
17.5
17.40 17.50 17.50 2,000 0 0 0
CMF
204.5
204.5
204.46 204.46 204.46 100 0 0 0
CMG
42.0
42.0
40.95 42.80 40.85 386,500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
6.50 6.50 6 3,942 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.1
18.1
16.50 18.10 16.70 437,300 0 0 0
CMT
21.9
21.9
21.28 21.93 21.47 5,100 0 0 0
CMV
9.1
9.1
9 9.10 9.10 400 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.9
8.9
8.85 9.07 8.80 640,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.4
29.4
29.50 29.50 29.40 2,900 0 0 0
CNG
31.7
31.7
30.75 32 30.65 611,500 0 0 0
CNN
39.2
39.2
34.10 39.17 39.17 2,700 0 0 0
CNT
15.6
15.6
16.44 16.44 15.65 3,901 0 0 0
COM
34.0
34.0
33.97 33.97 33.97 100 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 301 0 0 0
CPC
15.1
15.1
15.07 15.16 15.07 3,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.8
27.8
27.78 27.78 27.78 0 0 0 0
CQT
9.8
9.8
9.84 9.84 9.84 0 0 0 0
CRC
6.8
6.8
6.61 7 6.61 106,600 0 0 0
CRE
8.4
8.4
8.35 8.51 8.33 545,900 0 0 0
CSC
24
24
24 24.08 23.75 101,355 0 0 0
CSI
34.3
34.3
31.30 34.30 31.80 59,600 0 0 0
CSM
13.3
13.3
13.52 13.57 13.28 19,600 0 0 0
CST
19.9
19.9
19.67 19.86 19.67 86,318 0 0 0
CSV
23.9
23.9
23.36 24.65 23.36 955,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTB
21.5
21.5
21.47 21.47 21.47 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
75.7
75.7
71.40 75.70 71.20 4,734,100 0 0 0
CTF
29.5
29.5
29.75 30 29.50 159,500 0 0 0
CTG
35.2
35.2
34.50 35.15 34.20 6,141,800 0 0 0
CTI
15.8
15.8
15.55 15.80 15.50 415,100 0 0 0
CTP
3.6
3.6
3.60 3.70 3.50 13,900 0 0 0
CTR
119.6
119.6
117.90 123 117.70 504,400 0 0 0
CTS
38.9
38.9
36.85 39 36.65 2,819,700 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
16.5
16.5
16.55 16.55 16.55 0 0 0 0
CVN
3.6
3.6
3.40 3.60 3.40 404,309 0 0 0
CVT
29.1
29.1
29 29.25 28.15 11,900 0 0 0
CX8
9
9
8.50 9 8.10 200 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
11.9
11.9
12.20 12.20 11.90 2,500 0 0 0
D17
46.6
46.6
46.59 46.59 46.59 0 0 0 0
D2D
37.1
37.1
36.85 37.50 36.85 50,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.5
17.5
17.52 17.52 17.52 600 0 0 0
DAE
13.7
13.7
13.72 13.72 13.72 0 0 0 0
DAG
3.2
3.2
3.16 3.18 3.14 267,300 0 0 0
DAH
4.2
4.2
4.22 4.23 4.18 192,300 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DAS
11.3
11.3
9.86 11.32 11.32 300 0 0 0
DAT
9.4
9.4
9 9.36 8.87 800 0 0 0
DBC
27.5
27.5
26.41 27.53 26.28 17,142,300 0 0 0
DBD
44.1
44.1
44.08 44.08 43.92 10,400 0 0 0
DBM
26.4
26.4
26.42 26.42 24.54 1,800 0 0 0
DBT
10.9
10.9
10.83 10.88 10.79 7,800 0 0 0
DC1
6.7
6.7
6.70 6.70 6.70 400 0 0 0
DC2
5
5
4.90 5.20 5 14,200 0 0 0
DC4
9.9
9.9
9.73 9.95 9.50 197,500 0 0 0
DCF
43
43
42.50 43.20 42.50 3,200 0 0 0
DCG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.7
24.7
24.50 24.90 24.40 41,500 0 0 0
DCM
34.5
34.5
33.22 34.83 33.22 8,408,700 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 7,002 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
5.1
5.1
5 5.20 5 373,200 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
7.90 8 7.90 251 0 0 0
DDV
13.8
13.8
13.10 13.98 13.10 2,572,600 0 0 0
DFC
16.4
16.4
16.44 16.44 16.44 0 0 0 0
DFF
10.4
10.4
10.10 10.40 10.10 30,000 0 0 0
DGC
127.2
127.2
118.90 127.20 119.50 3,805,200 0 0 0
DGT
5.4
5.4
5.40 5.40 5.30 501,172 0 0 0
DGW
50.3
50.3
48.37 50.73 48.44 4,075,100 0 0 0
DHA
47.7
47.7
45.96 47.83 46.01 100,400 0 0 0
DHC
43.1
43.1
41.83 43.49 42.12 618,500 0 0 0
DHD
20.6
20.6
20.63 20.63 20.63 0 0 0 0
DHG
105.7
105.7
104.19 106.16 104.28 30,300 0 0 0
DHM
9.6
9.6
9.53 9.70 9.60 63,900 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 1,000 0 0 0
DHT
25.6
25.6
25.70 25.70 25.50 66,500 0 0 0
DID
4
4
4 4 3.90 8,100 0 0 0
DIG
27
27
26.35 27 26.35 14,820,100 0 0 0
DIH
20.9
20.9
20.70 21.04 20.61 15,000 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.60 4.60 4.40 466,983 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.29 2.33 2.28 2,260,700 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
11.9
11.9
11.88 11.88 11.88 0 0 0 0
DM7
17.4
17.4
17.38 17.38 17.38 0 0 0 0
DMC
61.7
61.7
61.71 63.55 61.71 9,500 0 0 0
DMN
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 1 0 0 0
DNC
39.6
39.6
39.60 39.60 39.60 0 0 0 0
DND
15.5
15.5
15.50 15.50 15.50 4,500 0 0 0
DNH
64.5
64.5
64.46 64.46 64.46 14 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.3
21.3
21.30 21.30 20.30 3,100 0 0 0
DNT
32.0
32.0
32.03 32.03 32.03 100 0 0 0
DNW
29.0
29.0
29.00 29.00 29.00 900 0 0 0
DOC
8.4
8.4
8.53 8.62 8.43 1,100 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 200 0 0 0
DP1
34.5
34.5
34.06 34.54 33.67 3,700 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.9
70.9
70.94 71.42 70.17 8,200 0 0 0
DPG
40.0
40.0
38.73 40.00 38.73 690,100 0 0 0
DPH
62.1
62.1
62.10 62.10 62.10 0 0 0 0
DPM
34.9
34.9
33.64 35.49 33.64 8,410,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
38.3
38.3
37 38.50 37.80 1,746,100 0 0 0
DQC
15.9
15.9
15.75 15.90 15.60 51,200 0 0 0
DRC
33.3
33.3
32.78 34.01 31.90 4,750,000 0 0 0
DRG
7.1
7.1
7.20 7.20 6.70 11,900 0 0 0
DRH
4.7
4.7
4.66 4.75 4.66 657,100 0 0 0
DRI
9.1
9.1
8.96 9.15 8.86 812,200 0 0 0
DRL
62.7
62.7
62.18 63.13 61.71 4,200 0 0 0
DS3
5
5
5 5 4.90 16,600 0 0 0
DSC
24.2
24.2
23.30 24.50 23 420,000 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6
6
6 6 6 106 0 0 0
DSN
56.1
56.1
56.00 56.29 56.00 29,100 0 0 0
DSP
10.3
10.3
10.30 11.40 10.30 500 0 0 0
DST
4.1
4.1
4.10 4.10 4 41,600 0 0 0
DTA
5.1
5.1
4.95 5.11 4.70 39,900 0 0 0
DTB
9.3
9.3
10.97 10.97 9.34 200 0 0 0
DTC
4
4
4 4.10 3.90 600 0 0 0
DTD
27.1
27.1
25.39 27.30 25.57 2,291,300 0 0 0
DTE
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.2
3.2
3.20 3.30 3.20 92,300 0 0 0
DTK
10.7
10.7
10.56 11.53 10.07 1,400 0 0 0
DTL
14.7
14.7
14.70 14.70 14.70 1,000 0 0 0
DTP
119.1
119.1
119.06 119.06 119.06 200 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
37.4
37.4
37.44 37.44 37.44 2,500 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.10 3.20 3.10 151,321 0 0 0
DVM
9.6
9.6
9.50 9.67 9.50 445,720 0 0 0
DVN
18.3
18.3
18.30 18.40 18.21 26,600 0 0 0
DVP
67.1
67.1
67.63 67.63 66.12 21,100 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DXG
18.2
18.2
17.50 18.20 17.50 10,290,400 0 0 0
DXL
9.8
9.8
9.80 9.80 9.80 500 0 0 0
DXP
13.8
13.8
13.50 13.79 13.60 409,600 0 0 0
DXS
7.0
7.0
6.90 7 6.90 1,054,400 0 0 0
DXV
3.7
3.7
3.73 3.73 3.73 1,500 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 0 0 0 0
E29
6.2
6.2
5.40 6.20 6.20 2,600 0 0 0
EBS
11.5
11.5
11.22 11.50 11.50 200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.2
18.2
18.15 18.25 17.95 15,273,300 0 0 0
EID
23.1
23.1
23.02 23.58 22.92 6,400 0 0 0
EIN
3.6
3.6
3.50 3.70 3.50 64,657 0 0 0
ELC
24.3
24.3
23.85 24.95 23.95 3,119,000 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
22.0
22.0
21.97 21.97 21.97 118 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
13.6
13.6
13.63 13.63 13.63 300 0 0 0
EVE
13.8
13.8
13.55 13.84 13.55 148,200 0 0 0
EVF
17.3
17.3
17.10 17.40 17 10,718,200 0 0 0
EVG
5.4
5.4
5.38 5.47 5.36 1,331,300 0 0 0
EVS
9
9
8.50 9 8.50 563,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.42 4.52 4.40 128,900 0 0 0
FCN
15.6
15.6
15.55 16.15 15.60 6,434,300 0 0 0
FCS
7.5
7.5
7.60 7.60 7.50 200 0 0 0
FDC
12.9
12.9
13.85 13.85 12.90 1,000 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
27.7
27.7
27.52 27.70 27.25 2,703 0 0 0
FIC
12.4
12.4
12.96 13.06 12.00 93,900 0 0 0
FID
2.9
2.9
2.70 2.90 2.90 276,200 0 0 0
FIR
9.3
9.3
9.30 9.35 9.22 523,300 0 0 0
FIT
4.9
4.9
4.78 4.87 4.78 914,500 0 0 0
FMC
47.7
47.7
47.05 48.21 47.15 178,800 0 0 0
FOC
76.1
76.1
76.31 76.60 75.63 12,200 0 0 0
FOX
58.2
58.2
56.10 58.40 56 193,414 0 0 0
FPT
101.0
101.0
96.64 101.04 96.73 5,114,200 0 0 0
FRC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
FRT
158
158
158 159 155.50 668,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
39.5
39.5
39.46 39.46 39.46 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
44.5
44.5
43.56 44.69 43.49 2,603,000 0 0 0
G36
8
8
7.80 8 7.80 307,561 0 0 0
GAS
71.9
71.9
70.89 72.07 70.98 1,230,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.1
15.1
15.20 15.20 15.20 6 0 0 0
GDA
23.8
23.8
23.50 24 23.50 100,716 0 0 0
GDT
25.4
25.4
25.25 25.40 24.95 49,800 0 0 0
GDW
24.9
24.9
24.91 24.91 24.91 0 0 0 0
GEE
28.1
28.1
28.94 28.94 27.86 21,900 0 0 0
GEG
12.5
12.5
12.33 12.48 12.29 533,200 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22.9
22.9
22 22.85 22 19,240,200 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.3
29.3
29.10 29.30 29.10 13,200 0 0 0
GIC
14.4
14.4
14.37 14.37 14.00 9,400 0 0 0
GIL
34.7
34.7
32.40 34.65 32.50 3,253,600 0 0 0
GKM
33.8
33.8
33.80 33.80 32 357,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.7
16.7
16.65 16.65 16.65 1,001 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.9
8.9
8.90 8.90 8.80 9,000 0 0 0
GMD
78.5
78.5
76.35 80.14 76.74 2,526,800 0 0 0
GMH
9.8
9.8
9.66 9.84 9.66 69,800 0 0 0
GMX
18.3
18.3
18.05 18.34 17.20 3,900 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
4
4
4 4 4 0 0 0 0
GSM
17.9
17.9
17.88 17.88 17.88 0 0 0 0
GSP
10.9
10.9
10.82 10.91 10.77 188,000 0 0 0
GTA
13.4
13.4
13.35 13.35 13.35 2,300 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 0 0 0 0
GVR
32.3
32.3
31.60 33 31.80 3,675,000 0 0 0
H11
5.8
5.8
6.40 6.40 5.70 28,800 0 0 0
HAC
14
14
14 14.20 13.50 9,000 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
18.2
18.2
22.10 22.10 18.10 13,202 0 0 0
HAG
12.5
12.5
12.40 12.55 12.30 8,590,200 0 0 0
HAH
38.4
38.4
37.96 39.04 37.78 3,417,500 0 0 0
HAM
25.3
25.3
25.05 25.25 25.05 1,800 0 0 0
HAN
10
10
9.80 10 9.80 2,000 0 0 0
HAP
4.9
4.9
4.83 4.89 4.77 187,600 0 0 0
HAR
4.3
4.3
4.21 4.28 4.22 418,500 0 0 0
HAS
7.3
7.3
7.35 7.35 7.35 100 0 0 0
HAT
48
48
47 48 48 1,800 0 0 0
HAX
12.5
12.5
12.25 12.47 12.21 439,300 0 0 0
HBC
8.7
8.7
8.50 8.77 8.50 1,311,800 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 400 0 0 0
HBS
7.3
7.3
6.92 7.34 6.83 136,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.8
26.8
26.76 26.76 26.76 1 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.5
10.5
10.90 10.90 10.50 10,500 0 0 0
HCD
10.2
10.2
10 10.25 9.98 700,900 0 0 0
HCI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HCM
28.5
28.5
27.52 28.55 27.38 10,741,500 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
32.3
32.3
32.40 32.80 31.60 6,000 0 0 0
HD6
17.9
17.9
17.80 17.90 17.70 101,900 0 0 0
HD8
7.9
7.9
7.76 7.94 7.76 1,000 0 0 0
HDA
4.6
4.6
4.60 4.70 4.60 17,801 0 0 0
HDB
22.2
22.2
22.04 22.28 21.71 6,348,800 0 0 0
HDC
24.8
24.8
24.36 24.93 24.28 2,677,300 0 0 0
HDG
26.1
26.1
25.20 26.19 25.29 6,768,600 0 0 0
HDM
29.2
29.2
28.38 29.16 28.58 23,100 0 0 0
HDP
16.8
16.8
16.77 16.77 16.77 100 0 0 0
HDW
10.5
10.5
10.54 10.54 10.54 0 0 0 0
HEJ
11.3
11.3
11.30 11.40 11.20 2,200 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.9
8.9
8.87 8.87 8.87 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
47
47
47 50 47 2,200 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
81
81
81.60 81.60 81 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.8
10.8
10.30 10.95 10.20 741,400 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.1
4.1
4.07 4.17 4.06 1,663,600 0 0 0
HHV
14.6
14.6
14.38 14.57 14.43 4,818,500 0 0 0
HID
3.0
3.0
2.95 2.96 2.94 89,500 0 0 0
HIG
8.6
8.6
8.80 8.80 8.60 4,400 0 0 0
HII
6.1
6.1
6.09 6.14 6 195,200 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HJS
32.7
32.7
32.75 32.75 30.65 1,000 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.2
4.2
4 4.20 4.20 100 0 0 0
HLB
247.5
247.5
247.51 247.51 247.51 100 0 0 0
HLC
11.9
11.9
11.67 11.86 11.67 13,300 0 0 0
HLD
28.2
28.2
28.20 28.30 27.70 51,600 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
HMC
11.2
11.2
11.08 11.17 11.08 5,100 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
13.4
13.4
14.80 15 13.40 3,500 0 0 0
HMR
14
14
14.90 15.50 14 102,800 0 0 0
HMS
41.3
41.3
41.60 42 34.70 15,800 0 0 0
HNB
13.7
13.7
15.58 15.58 13.69 200 0 0 0
HND
13.9
13.9
13.90 13.90 13.80 7,600 0 0 0
HNG
4.2
4.2
4.19 4.28 4.17 3,199,300 0 0 0
HNI
21.1
21.1
19.35 21.32 19.35 5,900 0 0 0
HNM
9.5
9.5
9.40 9.60 9.40 65,700 0 0 0
HNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.60 4.60 4.50 14,700 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.7
24.7
24.56 24.65 24.56 9,400 0 0 0
HPG
28
28
27.45 28.05 27.36 29,367,000 0 0 0
HPH
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HPI
21.4
21.4
21.40 21.40 21.40 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
61.9
61.9
59.69 61.93 59.69 1,100 0 0 0
HPT
15
15
13.20 15 14.90 400 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.4
4.4
4.23 4.35 4.26 7,712,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48
48
49.45 49.45 47.90 200 0 0 0
HRT
7.1
7.1
7.10 7.10 6.90 200 0 0 0
HSG
22.0
22.0
21.29 22.12 21.29 11,284,600 0 0 0
HSL
5.5
5.5
5.48 5.55 5.46 170,900 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
8.4
8.4
8.30 8.70 8.30 784,861 0 0 0
HT1
13.3
13.3
13.05 13.25 13.05 272,400 0 0 0
HTC
18.4
18.4
18.42 18.42 18.42 0 0 0 0
HTE
4
4
4.10 4.10 3.90 8,300 0 0 0
HTG
31.4
31.4
30.80 32.07 30.80 73,000 0 0 0
HTI
15.8
15.8
15.71 15.85 15.67 800 0 0 0
HTL
13.4
13.4
13.25 13.43 13.16 3,200 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
15.7
15.7
15 15.75 14.95 1,630,500 0 0 0
HTP
13.1
13.1
12.60 13.40 12.50 813,115 0 0 0
HTV
9.1
9.1
8.99 9.21 8.92 15,900 0 0 0
HU1
5.5
5.5
5.53 5.54 5.53 13,300 0 0 0
HU4
12.5
12.5
12.30 12.50 12.20 45,500 0 0 0
HU6
6.5
6.5
6.10 6.50 6.50 100 0 0 0
HUB
18.7
18.7
17.47 18.69 17.33 378,700 0 0 0
HUG
37.4
37.4
37.39 37.39 37.39 0 0 0 0
HUT
18.8
18.8
18.50 18.80 18.40 2,296,349 0 0 0
HVA
6.9
6.9
7 7 6.60 9,500 0 0 0
HVH
5.2
5.2
5.18 5.21 5.18 107,600 0 0 0
HVN
13.7
13.7
13.60 13.95 13.60 1,012,000 0 0 0
HVT
70.2
70.2
67.22 72.68 68.88 88,900 0 0 0
HVX
2.9
2.9
2.94 2.94 2.91 13,500 0 0 0
HWS
14.0
14.0
13.86 14.05 13.86 18,800 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
25.6
25.6
25.60 25.70 25.60 2,000 0 0 0
ICF
8.5
8.5
7.40 8.50 8.50 49,200 0 0 0
ICG
7.7
7.7
7.60 7.70 7.20 35,400 0 0 0
ICI
8
8
8 8 8 0 0 0 0
ICN
42
42
41.70 42 41.70 15,700 0 0 0
ICT
12.1
12.1
11.29 12.06 11.34 190,700 0 0 0
IDC
58.1
58.1
56.96 58.60 56.96 4,081,236 0 0 0
IDI
11.0
11.0
10.71 11.17 10.71 5,322,500 0 0 0
IDJ
6.1
6.1
6.20 6.20 6 1,833,661 0 0 0
IDP
240
240
240 240 240 0 0 0 0
IDV
37.7
37.7
37.40 37.80 37.30 49,400 0 0 0
IFS
35.0
35.0
35.40 37.17 33.45 14,835 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
15.5
15.5
14.90 15.50 14.80 6,346,600 0 0 0
ILA
5.8
5.8
5.60 5.90 5.60 80,104 0 0 0
ILB
28.7
28.7
28.65 28.74 28.55 3,200 0 0 0
ILS
11.2
11.2
14 14 11 2,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.7
29.7
29.18 29.77 29.09 28,700 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 10 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
47.6
47.6
47.58 48.05 47.29 7,930 0 0 0
IPA
17.4
17.4
16.80 17.40 16.50 708,520 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.4
22.4
22.56 22.56 22.37 4,503 0 0 0
IST
29.8
29.8
29.81 29.81 29.81 0 0 0 0
ITA
6.1
6.1
6.01 6.09 6.02 2,286,500 0 0 0
ITC
11.2
11.2
10.85 11.20 10.80 633,000 0 0 0
ITD
10.2
10.2
9.89 10.20 9.71 71,700 0 0 0
ITQ
3.5
3.5
3.50 3.60 3.40 438,900 0 0 0
ITS
4.4
4.4
3.80 4.40 3.80 133,600 0 0 0
IVS
13.6
13.6
12.40 13.60 12.40 873,100 0 0 0
JVC
3.6
3.6
3.56 3.64 3.56 306,500 0 0 0
KBC
32.9
32.9
32 32.95 32.20 12,353,400 0 0 0
KCB
7.6
7.6
7.48 7.58 7.48 35,900 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.4
58.4
58.57 58.84 57.46 712,700 0 0 0
KDH
37.6
37.6
36.60 37.80 36.65 6,838,300 0 0 0
KDM
18.4
18.4
18.60 18.60 18.04 3,000 0 0 0
KGM
6.9
6.9
6.85 6.94 6.75 78,500 0 0 0
KHD
9.7
9.7
11.50 12.20 9.70 110,000 0 0 0
KHG
6.1
6.1
6.03 6.08 5.99 3,848,800 0 0 0
KHP
9.3
9.3
9.26 9.29 9.25 51,200 0 0 0
KHS
10
10
10 10 10 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
5.9
5.9
5.50 6 5.80 900 0 0 0
KLB
12
12
11.90 12 11.80 10,500 0 0 0
KMR
3.5
3.5
3.53 3.54 3.52 62,900 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
39.9
39.9
39.90 39.95 39.85 336,900 0 0 0
KPF
4.5
4.5
4.46 4.54 4.45 297,900 0 0 0
KSB
25.7
25.7
25.30 25.70 25.30 1,708,600 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
KSF
40.6
40.6
40.50 40.60 40.40 28,500 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.3
3.3
3.20 3.30 3.10 320,900 0 0 0
KST
12.5
12.5
12.47 12.47 12.47 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 9 0 0 0
KTS
42
42
41.80 42 42 2,300 0 0 0
KTT
4.1
4.1
3.90 4.10 3.90 1,300 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
18.3
18.3
19.01 19.01 18.34 100 0 0 0
L12
4.6
4.6
4.40 4.60 4.50 15,000 0 0 0
L14
41.1
41.1
40.80 41.19 40.40 140,600 0 0 0
L18
47.2
47.2
45.00 47.72 45.00 112,220 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.30 3.30 3.10 12,000 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
15.4
15.4
15.45 15.45 15.22 35,400 0 0 0
LAI
28
28
27.50 28 27.50 2,700 0 0 0
LAS
20.9
20.9
19.98 21.03 19.98 1,132,000 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.0
21.0
21.05 21.05 20.93 23,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.0
13.0
12.55 13.02 12.59 9,493,000 0 0 0
LCM
3.3
3.3
3.20 3.40 3.10 1,020,100 0 0 0
LDG
3.0
3.0
3.02 3.06 2.99 3,311,100 0 0 0
LDP
13.3
13.3
12.80 13.30 12.90 12,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.37 6.37 6.37 100 0 0 0
LG9
6
6
6.20 6.90 6 300 0 0 0
LGC
59.3
59.3
57.10 59.48 57.10 400 0 0 0
LGL
3.9
3.9
3.89 3.94 3.89 58,600 0 0 0
LHC
47.9
47.9
47.95 49.86 47.85 18,100 0 0 0
LHG
35.5
35.5
34.10 35.82 34.44 542,900 0 0 0
LIC
16
16
15.90 16.60 15.70 6,800 0 0 0
LIG
4.1
4.1
4.10 4.10 4 1,212,996 0 0 0
LIX
32.7
32.7
32.73 32.73 31.90 60,500 0 0 0
LKW
29.3
29.3
29.28 29.28 28.34 900 0 0 0
LLM
10.9
10.9
10.90 10.90 10.90 100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 100 0 0 0
LMC
15.6
15.6
15.60 15.60 15.60 0 0 0 0
LMH
2.9
2.9
2.80 2.90 2.60 755,812 0 0 0
LMI
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
17
17
16.85 17.05 16.80 3,635,300 0 0 0
LPT
6.1
6.1
6.30 6.30 6.10 601 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8
8
7.90 8.10 7.70 17,575 0 0 0
LSS
10.9
10.9
10.70 10.98 10.70 489,900 0 0 0
LTG
27.4
27.4
26.80 27.50 26.80 320,638 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 400 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.3
14.3
14.10 14.30 14 20,820 0 0 0
MAS
35.5
35.5
35 36.40 32.10 400 0 0 0
MBB
23.3
23.3
22.60 23.34 22.60 15,265,200 0 0 0
MBG
4.6
4.6
4.50 4.70 4.50 808,896 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.5
24.5
23.27 24.69 23.19 6,709,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.77 18,200 0 0 0
MCH
135.6
135.6
137.60 141.41 132.73 101,000 0 0 0
MCM
41.3
41.3
40.96 41.64 40.66 43,531 0 0 0
MCO
28.8
28.8
32 33 28.80 220,700 0 0 0
MCP
39
39
39 39 39 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.81 10.71 1,100 0 0 0
MDF
9.2
9.2
9.20 9.20 9.20 101 0 0 0
MDG
13.0
13.0
13 13 12.95 100 0 0 0
MEC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MED
23.6
23.6
23.58 23.58 23.58 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.4
6.4
6.50 6.50 6.40 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.70 25 24.70 9,200 0 0 0
MGC
4.5
4.5
4.54 4.54 4.54 7,100 0 0 0
MGG
30
30
28.60 32 30 600 0 0 0
MGR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MHC
9.8
9.8
9.80 9.91 9.60 229,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.9
15.9
14.50 15.90 15.90 100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.9
16.9
16.85 16.89 16.71 165,000 0 0 0
MKP
28.5
28.5
28.55 28.55 28.55 1 0 0 0
MKV
10.4
10.4
10.50 10.50 10.40 100 0 0 0
MLC
13.9
13.9
13.87 13.87 13.87 0 0 0 0
MLS
10.8
10.8
10.70 11 10.70 1,500 0 0 0
MML
28
28
27.90 28.20 27.90 600 0 0 0
MNB
21.8
21.8
21.76 21.76 21.76 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18.1
18.1
18 18.20 17.90 185,600 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
15.3
15.3
14.30 15.29 14.88 700 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.5
11.5
11.31 11.54 11.27 6,676,800 0 0 0
MSH
42.8
42.8
41.50 43.95 41.50 382,300 0 0 0
MSN
80.9
80.9
78.70 81 78.90 7,035,500 0 0 0
MSR
15.9
15.9
15.40 16.30 15.40 644,600 0 0 0
MST
7
7
6.80 7 6.80 1,332,500 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
MTG
9.5
9.5
9.50 9.50 9.30 2,700 0 0 0
MTH
12.0
12.0
12.02 12.02 12.02 500 0 0 0
MTL
4.9
4.9
4.80 5.30 4.80 32,800 0 0 0
MTP
11.3
11.3
11.08 11.64 11.27 2,500 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.6
14.6
14.64 14.64 14.64 0 0 0 0
MVB
19.5
19.5
19.18 19.46 19.27 200 0 0 0
MVC
12.9
12.9
12.80 12.90 12.90 1,000 0 0 0
MVN
17.7
17.7
18.90 18.90 17.70 9,013 0 0 0
MWG
48.2
48.2
46.43 48.32 46.43 8,934,000 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.7
13.7
13.68 13.73 13.59 82,800 0 0 0
NAG
11.2
11.2
11.30 11.30 11.10 209,694 0 0 0
NAP
10.9
10.9
10.87 10.87 10.78 3,000 0 0 0
NAS
23.7
23.7
23.70 23.70 23.70 600 0 0 0
NAU
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NAV
14.4
14.4
14.26 14.44 14.40 300 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.5
24.5
23 24.50 23 323,600 0 0 0
NBC
11.8
11.8
11.65 11.84 11.46 128,262 0 0 0
NBE
11.9
11.9
11.86 12.41 11.86 15,700 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
14.1
14.1
14.13 14.13 14.13 700 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
11.9
11.9
12 12 11.60 33,310 0 0 0
NCS
24
24
24 24 24 3,200 0 0 0
NCT
86.6
86.6
86.57 86.95 86.38 13,400 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 0 0 0 0
NDN
11.9
11.9
11.50 11.90 11.50 655,900 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.8
6.8
6.70 6.80 6.70 18,100 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 100 0 0 0
NDX
6.5
6.5
6.40 6.50 6.40 6,400 0 0 0
NED
6
6
5.70 6 5.60 859,100 0 0 0
NEM
27
27
27 27 27 100 0 0 0
NET
78.2
78.2
78.22 78.22 76.89 2,700 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
18.9
18.9
17.80 18.90 17.75 887,100 0 0 0
NHC
27.7
27.7
25.20 27.70 27.70 100 0 0 0
NHH
18.2
18.2
18.25 18.30 17.86 1,139,200 0 0 0
NHT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NJC
20.6
20.6
20.88 20.98 20.50 5,200 0 0 0
NKG
24.2
24.2
23.50 24.40 23.45 10,826,600 0 0 0
NLG
44.0
44.0
42.02 44.24 42.12 6,057,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.1
17.1
17.02 17.12 16.97 15,200 0 0 0
NNT
37.2
37.2
37.22 37.22 37.22 0 0 0 0
NO1
9.9
9.9
9.10 9.95 9 386,400 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
15.5
15.5
15.50 15.50 15.50 100 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5
5
4.90 5.10 4.90 927,373 0 0 0
NSC
73.6
73.6
73.10 73.59 73.10 800 0 0 0
NSH
4.9
4.9
4.90 5 4.80 27,700 0 0 0
NSL
18.8
18.8
18.76 18.76 18.76 3,000 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.4
7.4
7.43 7.43 7.34 1,900 0 0 0
NT2
25.2
25.2
25.10 25.30 25.01 1,019,700 0 0 0
NTC
206
206
205.50 206.20 204 16,500 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
54.5
54.5
53.02 54.93 54.45 600 0 0 0
NTL
16.6
16.6
16.08 16.93 16.27 1,419,000 0 0 0
NTP
40.8
40.8
40.57 41.38 38.87 134,600 0 0 0
NTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
NTW
16.2
16.2
16.15 16.15 16.15 0 0 0 0
NUE
8.6
8.6
8.61 8.61 8.61 1,011 0 0 0
NVB
10.7
10.7
10.70 10.80 10.60 137,945 0 0 0
NVL
16.6
16.6
16.15 16.55 16.25 19,855,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.05 8.05 8.05 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14.20 14.20 14 7,900 0 0 0
OCB
12.5
12.5
12.21 12.50 12.17 2,134,200 0 0 0
OCH
6.9
6.9
6.90 6.90 6.70 126,500 0 0 0
ODE
44.9
44.9
44.70 45 44.50 33,000 0 0 0
OGC
7.0
7.0
6.81 6.98 6.70 600,200 0 0 0
OIL
10.0
10.0
9.87 9.96 9.77 736,500 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 5,100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
21.8
21.8
21.83 21.83 21.78 7,800 0 0 0
ORS
16.0
16.0
14.96 15.98 14.96 11,546,000 0 0 0
PAC
31.5
31.5
30.90 31.60 30.05 55,000 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.8
23.8
23.26 23.89 23.11 3,344,800 0 0 0
PAP
19.5
19.5
19.50 19.50 19.50 300 0 0 0
PAS
4.3
4.3
4.10 4.30 4.10 230,306 0 0 0
PAT
102.5
102.5
100.07 103.93 99.97 82,729 0 0 0
PBC
7.1
7.1
7.10 7.10 7 21,274 0 0 0
PBP
12
12
12 12.20 12 2,900 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
29.4
29.4
28.85 29.40 28.80 13,750,000 0 0 0
PCE
17.7
17.7
17.77 17.77 17.68 900 0 0 0
PCF
4.3
4.3
4.80 4.80 4.30 200 0 0 0
PCG
7
7
6.80 7 6.80 8,700 0 0 0
PCH
8.8
8.8
8.82 8.82 8.82 6,200 0 0 0
PCM
13
13
12.60 13 12.60 600 0 0 0
PCT
9.3
9.3
9.20 9.30 9 79,900 0 0 0
PDB
8.2
8.2
8.19 8.19 8.19 1,100 0 0 0
PDC
5.7
5.7
5.70 5.80 5.70 6,700 0 0 0
PDN
106.9
106.9
106.91 106.91 106.91 0 0 0 0
PDR
25.4
25.4
24.80 25.43 24.84 8,292,300 0 0 0
PDV
9.2
9.2
9.23 9.23 9.07 47,600 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8
8
8 8 8 0 0 0 0
PEQ
36.8
36.8
36.86 36.86 36.77 900 0 0 0
PET
27.6
27.6
26.95 27.90 27.05 1,735,500 0 0 0
PFL
2.7
2.7
2.80 2.80 2.70 327,500 0 0 0
PGB
19.6
19.6
19.40 19.60 19.20 16,308 0 0 0
PGC
13.5
13.5
13.38 13.66 13.38 13,500 0 0 0
PGD
35.5
35.5
35.46 35.46 35.37 4,900 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 4,500 0 0 0
PGN
7.2
7.2
7.10 7.20 7 3,400 0 0 0
PGS
27.6
27.6
27.29 27.66 27.29 23,324 0 0 0
PGT
4
4
4.10 4.20 4 12,500 0 0 0
PGV
22.0
22.0
21.90 22 21.90 6,100 0 0 0
PHC
6.5
6.5
6.50 6.58 6.47 256,000 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
49.2
49.2
49.24 49.24 49.24 100 0 0 0
PHP
21.7
21.7
22.04 22.04 21.45 2,200 0 0 0
PHR
60
60
60.30 61.20 59.70 1,074,400 0 0 0
PHS
15.1
15.1
15.07 15.07 15.07 2,700 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
15.5
15.5
15.61 15.61 15.51 100 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
6.7
6.7
6.24 6.67 6.24 17,400 0 0 0
PJC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
PJS
22.7
22.7
21.22 22.67 22.67 100 0 0 0
PJT
9.7
9.7
9.40 9.72 9.72 17,800 0 0 0
PLA
5.8
5.8
5.60 5.80 5.60 3,600 0 0 0
PLC
30.8
30.8
30.38 30.95 30.28 109,395 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
5.12 5.16 5.12 150,300 0 0 0
PLX
35.7
35.7
34.98 35.70 35.13 1,172,600 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 8,300 0 0 0
PMC
74.1
74.1
73.62 74.08 73.62 2,300 0 0 0
PMG
9
9
9 9 9 0 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
11.9
11.9
11.90 11.99 11.90 800 0 0 0
PMS
26.8
26.8
27.39 27.48 26.84 3,600 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PNC
8.9
8.9
8.87 8.87 8.86 1,000 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
100.9
100.9
98.41 102.19 97.72 2,395,200 0 0 0
PNP
18.6
18.6
18.61 18.61 18.61 500 0 0 0
PNT
4.7
4.7
7.20 7.20 4.70 15,100 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.7
12.7
12.80 12.80 12.60 3,300 0 0 0
POT
18.0
18.0
17.90 18.00 17.90 1,900 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 2,008 0 0 0
POW
11.6
11.6
11.50 11.65 11.50 4,092,200 0 0 0
PPC
13.8
13.8
13.65 13.75 13.55 162,300 0 0 0
PPE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPH
25.2
25.2
24.83 25.60 24.93 87,500 0 0 0
PPP
16.8
16.8
16.98 16.98 16.80 900 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 500 0 0 0
PPY
8.8
8.8
8.83 8.83 8.83 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.7
24.7
24.75 25.04 24.37 5,800 0 0 0
PRE
18.1
18.1
18.06 18.45 18.06 3,100 0 0 0
PRT
11
11
11 11.50 11 41,400 0 0 0
PSB
5.6
5.6
5.70 5.70 5.40 9,600 0 0 0
PSC
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PSD
14.2
14.2
14.40 14.50 13.70 60,600 0 0 0
PSE
10.5
10.5
10.40 10.50 10.50 19,200 0 0 0
PSH
7.7
7.7
7.60 7.70 7.60 367,400 0 0 0
PSI
9.6
9.6
9 9.60 8.90 638,700 0 0 0
PSL
11.4
11.4
11.51 11.51 11.51 22 0 0 0
PSN
10
10
10 10 10 0 0 0 0
PSP
8.5
8.5
8.90 9.10 7.50 7,500 0 0 0
PSW
7.6
7.6
7.63 7.91 7.63 49,600 0 0 0
PTB
62.1
62.1
62.32 62.81 61.83 774,300 0 0 0
PTC
6.0
6.0
5.92 6.08 5.90 62,900 0 0 0
PTD
4.4
4.4
4.35 4.35 4.35 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PTI
35.6
35.6
35.60 35.60 35.60 0 0 0 0
PTL
4.0
4.0
4.01 4.09 4.01 92,300 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTT
7.2
7.2
7.20 7.20 7.20 9 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 1,000 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3.10 3.20 3.10 74,500 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.8
21.8
20.90 22 20.80 467,200 0 0 0
PVC
14.4
14.4
14.20 14.50 14.20 1,183,700 0 0 0
PVD
31.4
31.4
30.30 31.40 30.25 7,366,400 0 0 0
PVG
8.2
8.2
8.21 8.21 8.12 13,300 0 0 0
PVI
44.7
44.7
44.69 44.69 44.50 5,000 0 0 0
PVM
14.4
14.4
14.10 14.40 14.10 1,300 0 0 0
PVO
5.6
5.6
5.20 5.60 5.40 14,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
36.9
36.9
36.30 36.90 33.50 5,189,200 0 0 0
PVT
24.5
24.5
24.14 24.55 24.14 3,003,900 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 7,058 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXI
2.9
2.9
2.90 3 2.80 90,200 0 0 0
PXL
14.4
14.4
14.30 14.50 14.20 285,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.2
4.2
4.20 4.30 4.20 106,300 0 0 0
PXT
3.7
3.7
3.60 3.70 3.50 82,400 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.3
9.3
9.30 9.30 9.20 272,200 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
40.6
40.6
40.60 40.60 40.60 0 0 0 0
QNC
7.3
7.3
7.30 7.30 7.30 7,800 0 0 0
QNP
30.9
30.9
32.88 32.88 30.95 30,700 0 0 0
QNS
45.0
45.0
44.63 45.10 44.54 398,100 0 0 0
QNT
7.5
7.5
6.80 7.50 6.80 600 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.0
7.0
6.99 6.99 6.99 0 0 0 0
QPH
24.8
24.8
24.77 24.77 24.77 0 0 0 0
QST
16.0
16.0
16.01 16.01 16.01 200 0 0 0
QTC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
QTP
15.1
15.1
14.90 15.20 14.80 823,900 0 0 0
RAL
123.5
123.5
121.93 123.96 122.03 22,700 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.4
6.4
6.40 7.20 6.40 300 0 0 0
RCC
17
17
17 17 17 100 0 0 0
RCL
11.6
11.6
11.60 11.60 11.60 1,500 0 0 0
RDP
8.2
8.2
8 8.25 7.97 797,600 0 0 0
REE
54.4
54.4
53.06 54.94 53.31 1,469,600 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 200 0 0 0
RTB
22
22
22 22 22 100 0 0 0
S4A
37.4
37.4
37.43 37.43 37.38 500 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 3 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.2
10.2
10.20 10.20 10.20 0 0 0 0
S99
11.4
11.4
10.95 11.43 10.95 573,400 0 0 0
SAB
57.6
57.6
57.16 57.65 56.68 1,485,900 0 0 0
SAC
9
9
9 9 9 1,300 0 0 0
SAF
51.4
51.4
51.40 51.40 51.40 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.5
6.5
6.40 6.55 6.40 334,600 0 0 0
SAS
24.9
24.9
24.86 25.05 24.86 3,700 0 0 0
SAV
12.6
12.6
12.59 12.63 12.34 45,200 0 0 0
SBA
29.5
29.5
30.19 30.19 29.08 27,900 0 0 0
SBB
15.3
15.3
15 15.30 15 33,900 0 0 0
SBG
16.4
16.4
16.60 16.60 16.05 172,500 0 0 0
SBH
54
54
54 54 54 0 0 0 0
SBL
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SBM
33.4
33.4
33.44 33.44 33.44 0 0 0 0
SBR
6.8
6.8
6.85 6.85 6.85 0 0 0 0
SBS
8.1
8.1
7.80 8.10 7.60 3,468,400 0 0 0
SBT
12.3
12.3
12.45 12.55 12.10 6,290,600 0 0 0
SBV
11.2
11.2
11.10 11.15 10.95 10,700 0 0 0
SC5
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SCC
3.4
3.4
2.80 3.40 2.70 8,200 0 0 0
SCG
65.8
65.8
65.40 65.80 65.30 55,600 0 0 0
SCI
13.7
13.7
13.40 13.80 13.40 95,600 0 0 0
SCJ
4.4
4.4
4 4.40 3.90 620,600 0 0 0
SCL
33
33
33.30 33.80 33 58,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.3
7.3
7.14 7.26 7.16 1,531,800 0 0 0
SCS
77.4
77.4
76.93 77.41 76.93 160,100 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 0 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 1 0 0 0
SD3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SD5
7.6
7.6
7.60 7.60 7.50 26,300 0 0 0
SD6
3.6
3.6
3.70 3.70 3.50 19,900 0 0 0
SD7
3.1
3.1
3.40 3.40 3.10 200 0 0 0
SD9
9
9
9 9.10 8.90 49,400 0 0 0
SDA
6.4
6.4
6.20 6.40 6.10 42,900 0 0 0
SDC
8.4
8.4
8.39 8.39 8.39 0 0 0 0
SDD
2.2
2.2
2 2.20 2 421,100 0 0 0
SDG
17.9
17.9
17 17.90 17 300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
24.5
24.5
24.50 24.50 23.50 5,402 0 0 0
SDN
29
29
29 29 29 0 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
31.3
31.3
31.28 31.28 31.28 11,100 0 0 0
SEA
31.5
31.5
32 32.50 31 2,100 0 0 0
SEB
46.7
46.7
45.75 46.73 43.81 1,400 0 0 0
SED
18.1
18.1
17.90 18.08 17.71 72,000 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21
21
21 21 21 0 0 0 0
SFG
13.3
13.3
13.93 13.93 13.31 38,600 0 0 0
SFI
35.4
35.4
34.95 35.52 35.04 37,200 0 0 0
SFN
16.5
16.5
16.47 16.47 16.47 0 0 0 0
SGB
12.5
12.5
12.36 12.64 12.36 55,600 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 0 0 0 0
SGD
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
15
15
15 15 15 100 0 0 0
SGN
70.2
70.2
70.25 70.83 70.15 29,200 0 0 0
SGP
19.8
19.8
19.30 20 19.30 124,100 0 0 0
SGR
19.8
19.8
20.05 20.20 19.70 71,400 0 0 0
SGT
11.9
11.9
11.85 11.90 11.65 36,100 0 0 0
SHA
4.7
4.7
4.70 4.70 4.64 56,500 0 0 0
SHB
11.1
11.1
10.82 11.11 10.82 14,856,700 0 0 0
SHC
11
11
11.50 11.50 11 200 0 0 0
SHE
8.7
8.7
8.60 8.70 8.70 200 0 0 0
SHI
15
15
15 15.05 14.70 340,900 0 0 0
SHN
6.8
6.8
6.50 7.10 6.80 300 0 0 0
SHP
33.7
33.7
33.60 33.70 33.20 6,400 0 0 0
SHS
18.5
18.5
17.70 18.60 17.30 32,524,100 0 0 0
SID
12.6
12.6
13.40 13.40 12.50 6,100 0 0 0
SIG
5.9
5.9
5.40 5.90 5.50 800 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 200 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJD
15
15
15 15.15 15 153,600 0 0 0
SJE
20.6
20.6
20.60 20.90 20.40 137,700 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SJS
75.5
75.5
74.70 75.50 73.90 254,800 0 0 0
SKG
13.9
13.9
13.69 13.87 13.64 381,200 0 0 0
SKH
29.1
29.1
28.90 29.10 28.80 4,410 0 0 0
SKV
44.8
44.8
44.80 45.18 44.80 2,400 0 0 0
SLS
152.5
152.5
150.60 152.50 150.40 50,353 0 0 0
SMA
9.8
9.8
10 10 9.75 5,000 0 0 0
SMB
33.5
33.5
33.58 33.67 33.49 4,200 0 0 0
SMC
12.4
12.4
12.35 12.65 12.20 1,039,800 0 0 0
SMN
12.7
12.7
12.72 12.72 12.53 8,900 0 0 0
SMT
5.5
5.5
5.70 5.70 5.50 6,500 0 0 0
SNZ
33.7
33.7
33.30 33.90 33.50 8,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.2
3.2
3.10 3.20 3.20 1,300 0 0 0
SPM
11.3
11.3
11.45 11.45 11 600 0 0 0
SQC
10.2
10.2
10.20 10.20 10.20 500 0 0 0
SRA
3.7
3.7
3.60 3.80 3.60 411,211 0 0 0
SRB
2.3
2.3
2.10 2.30 2.30 500 0 0 0
SRC
28.4
28.4
27.86 28.40 28.35 1,000 0 0 0
SRF
9.2
9.2
9.79 9.79 9.21 26,400 0 0 0
SRT
6
6
6 6 6 9,000 0 0 0
SSB
20.0
20.0
19.92 20.01 19.70 1,415,800 0 0 0
SSC
30.9
30.9
30.86 30.86 30.86 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.9
11.9
11.92 11.92 11.92 500 0 0 0
SSH
67.1
67.1
66.90 67.20 66.90 59,400 0 0 0
SSI
38.0
38.0
36.30 38.10 36.30 35,787,800 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
11.2
11.2
11.15 11.65 11.15 975,600 0 0 0
STB
30.9
30.9
30.25 30.85 30.15 16,466,100 0 0 0
STC
17.7
17.7
17.40 17.80 17 19,800 0 0 0
STG
47.8
47.8
47.75 47.75 47.75 0 0 0 0
STH
12.2
12.2
11.60 12.20 11.70 19,800 0 0 0
STK
31
31
30.70 31.30 30.40 64,600 0 0 0
STP
9.4
9.4
9.44 9.44 9.44 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.5
27.5
27.86 27.86 26.78 500 0 0 0
SVD
2.5
2.5
2.48 2.48 2.39 61,600 0 0 0
SVG
5.3
5.3
5.20 5.30 5.20 249 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.8
67.8
63.37 67.80 67.80 100 0 0 0
SVN
4.1
4.1
3.90 4.10 3.90 2,100 0 0 0
SVT
10.0
10.0
10.06 10.15 9.97 16,800 0 0 0
SWC
26.2
26.2
26.80 26.80 25.80 820 0 0 0
SZB
40.3
40.3
40.34 41.67 39.11 22,400 0 0 0
SZC
44.2
44.2
43.76 44.84 43.96 1,434,800 0 0 0
SZE
12
12
12.20 12.20 12 2,600 0 0 0
SZG
32.5
32.5
31.89 32.47 31.89 200 0 0 0
SZL
41
41
41 42.50 40.30 7,400 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TA9
14
14
15.40 15.40 13.90 266,800 0 0 0
TAL
20.3
20.3
19.80 20.27 19.71 34,211 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.2
37.2
37.15 37.44 37.15 5,300 0 0 0
TBD
62.1
62.1
62.10 62.10 62.10 42 0 0 0
TBH
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TBR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
9.1
9.1
9.04 9.13 8.84 158,200 0 0 0
TCB
20.4
20.4
19.98 20.37 19.86 7,892,700 0 0 0
TCD
6.8
6.8
7.05 7.05 6.76 8,159,400 0 0 0
TCH
13.1
13.1
12.85 13.10 12.80 5,644,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.1
36.1
36.19 36.28 35.72 5,200 0 0 0
TCM
40.8
40.8
40.82 41.05 40.23 1,111,500 0 0 0
TCO
10.8
10.8
10.05 10.75 10.30 107,900 0 0 0
TCR
3.9
3.9
3.70 3.89 3.50 2,800 0 0 0
TCT
27.3
27.3
25.75 27.30 25.20 43,400 0 0 0
TCW
26.7
26.7
26.99 26.99 26.71 8,600 0 0 0
TDB
36.8
36.8
37.28 37.28 36.71 9,000 0 0 0
TDC
9.1
9.1
9 9.11 8.99 184,000 0 0 0
TDF
15.6
15.6
15.60 15.60 15.60 300 0 0 0
TDG
3.9
3.9
3.85 3.90 3.81 97,600 0 0 0
TDH
4.1
4.1
4.06 4.12 4.05 196,900 0 0 0
TDM
43.9
43.9
43.85 43.85 43.50 130,400 0 0 0
TDN
10.5
10.5
10.11 10.46 10.11 286,300 0 0 0
TDP
30.8
30.8
30.68 30.82 29.09 143,700 0 0 0
TDS
9.0
9.0
8.46 9.06 8.46 15,500 0 0 0
TDT
7.2
7.2
7.20 7.20 7.10 55,600 0 0 0
TDW
43.4
43.4
43.42 43.42 43.42 0 0 0 0
TED
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TEG
8.9
8.9
9.05 9.10 8.84 90,900 0 0 0
TEL
12.2
12.2
10.80 12.20 12 10,800 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.9
9.9
9.50 9.90 9.50 6,200 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 4,130 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
35
35
34.90 35.10 34.60 12,347 0 0 0
THG
36.3
36.3
36.14 36.48 36.09 100,300 0 0 0
THM
11.2
11.2
11.18 11.18 11.18 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.3
8.3
8.30 8.30 8.30 0 0 0 0
THS
10.3
10.3
10.35 10.35 10.35 0 0 0 0
THT
11.9
11.9
11.76 11.94 11.76 21,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.3
9.3
9.20 9.30 9.30 2,000 0 0 0
TID
23.5
23.5
23.27 23.57 23.27 12,800 0 0 0
TIE
6.6
6.6
6.50 6.60 6.50 203 0 0 0
TIG
13
13
12.60 13 12.50 2,747,220 0 0 0
TIN
10.7
10.7
10.71 10.71 10.71 10 0 0 0
TIP
27.8
27.8
27.46 28.25 27.61 1,014,900 0 0 0
TIS
4.2
4.2
4.20 4.30 4.10 123,700 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 500 0 0 0
TJC
14.0
14.0
14.68 14.68 14.02 3,100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.3
7.3
7.40 7.40 7.20 118,262 0 0 0
TKU
12
12
11.90 12 12 100 0 0 0
TL4
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLD
5.3
5.3
5.25 5.26 5.20 159,400 0 0 0
TLG
48.3
48.3
46.06 48.57 46.11 570,400 0 0 0
TLH
8.4
8.4
8.25 8.45 8.18 1,709,600 0 0 0
TLI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLP
7
7
7 7 6.90 2,500 0 0 0
TLT
12.5
12.5
12.62 12.62 12.62 1 0 0 0
TMB
60.2
60.2
57.61 63.14 57.61 62,995 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMP
72.7
72.7
72.80 72.80 72 200 0 0 0
TMS
54.3
54.3
54.25 54.25 54.25 0 0 0 0
TMT
14.1
14.1
14.30 14.30 14.10 500 0 0 0
TMW
17.5
17.5
17.51 17.51 17.51 0 0 0 0
TMX
8.0
8.0
7.95 8.05 8.05 100 0 0 0
TN1
11.8
11.8
11.89 11.89 11.80 600 0 0 0
TNA
6.1
6.1
6.03 6.11 6 82,000 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
60.0
60.0
59.99 59.99 59.99 100 0 0 0
TNG
20.9
20.9
20.53 21.26 20.43 3,106,600 0 0 0
TNH
20.8
20.8
20.10 20.75 20.05 554,400 0 0 0
TNI
2.8
2.8
2.80 2.84 2.78 91,000 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
5.5
5.5
5.41 5.55 5.43 304,700 0 0 0
TNW
10.1
10.1
10.20 10.20 10.10 200 0 0 0
TOS
41.5
41.5
41.09 41.67 39.44 39,100 0 0 0
TOT
16.8
16.8
17.02 17.02 15.55 2,200 0 0 0
TOW
17.0
17.0
15.75 17.04 15.75 1,003 0 0 0
TPB
18.5
18.5
18.00 18.49 17.95 7,641,800 0 0 0
TPC
5.5
5.5
5.79 5.99 5.50 2,100 0 0 0
TPH
12.9
12.9
11.72 12.86 12.86 100 0 0 0
TPP
10
10
10 10 10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.9
11.9
11.88 11.88 11.88 1,000 0 0 0
TRA
79.9
79.9
79.99 79.99 78.04 1,200 0 0 0
TRC
38.2
38.2
38.40 38.40 38.20 900 0 0 0
TRS
24.3
24.3
21.61 24.29 21.61 200 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.7
4.7
4.50 4.70 4.50 63,600 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
58.3
58.3
53.03 58.28 54.42 190,900 0 0 0
TSC
3.7
3.7
3.64 3.67 3.64 670,600 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
13.7
13.7
13.53 13.71 13.53 400 0 0 0
TSJ
21.9
21.9
21.88 21.88 21.88 0 0 0 0
TST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TTA
8.2
8.2
8.19 8.20 8.05 617,300 0 0 0
TTC
12
12
12 12 12 0 0 0 0
TTD
77.3
77.3
77.31 77.31 77.31 0 0 0 0
TTE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTF
4.6
4.6
4.57 4.66 4.54 1,946,700 0 0 0
TTH
5.1
5.1
4.70 5.10 4.50 2,402,300 0 0 0
TTL
8.4
8.4
8.20 8.40 8.10 2,000 0 0 0
TTN
8.3
8.3
8.16 8.25 8.16 28,400 0 0 0
TTP
54.4
54.4
54.40 54.40 54.40 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34.8
34.8
33.60 34.80 34.80 100 0 0 0
TUG
17.0
17.0
17.01 17.01 17.01 0 0 0 0
TV1
22.3
22.3
23.20 23.20 22.22 15,500 0 0 0
TV2
42.3
42.3
39.50 42.25 39.55 2,151,000 0 0 0
TV3
12.4
12.4
12.30 12.40 12.20 200 0 0 0
TV4
13.7
13.7
13.70 13.90 13.70 9,800 0 0 0
TV6
3.5
3.5
3.40 3.70 3.20 40,300 0 0 0
TVA
9.9
9.9
11.20 11.20 11.20 1 0 0 0
TVB
7.9
7.9
7.62 7.92 7.60 754,000 0 0 0
TVC
8.6
8.6
8.30 8.60 8.30 606,800 0 0 0
TVD
13.1
13.1
13.01 13.11 12.83 52,200 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.4
6.4
6.20 6.40 6.20 235,600 0 0 0
TVS
22.7
22.7
22 23.09 21.73 310,800 0 0 0
TVT
16.4
16.4
15.58 16.53 15.77 10,400 0 0 0
TW3
13.3
13.3
13.27 13.27 13.27 100 0 0 0
TXM
4
4
3.90 4 3.80 1,000 0 0 0
TYA
9.8
9.8
9.76 9.81 9.76 600 0 0 0
UCT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.80 3,000 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
37.4
37.4
37.20 37.65 37.30 6,800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.6
7.6
7.40 7.60 7.60 100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
USC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
USD
15.5
15.5
15.52 15.52 15.52 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.9
11.9
11.89 11.89 11.89 0 0 0 0
V21
7
7
6.90 7 6.90 1,400 0 0 0
VAB
8.2
8.2
8.10 8.20 8.10 591,364 0 0 0
VAF
13.9
13.9
13.27 14.02 13.37 15,400 0 0 0
VAV
39.3
39.3
39.81 39.81 39.33 500 0 0 0
VBB
10.4
10.4
10.20 10.40 10.20 473 0 0 0
VBC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.1
8.1
7.90 8.10 7.90 1,700 0 0 0
VC2
11.2
11.2
10.80 11.20 10.60 321,735 0 0 0
VC3
26.3
26.3
25.45 27.14 25.09 719,400 0 0 0
VC6
13.7
13.7
12.44 13.68 12.35 1,100 0 0 0
VC7
11.8
11.8
11.50 11.90 11.40 660,500 0 0 0
VC9
4.9
4.9
4.50 4.90 4.50 86,200 0 0 0
VCA
9.6
9.6
9.51 9.80 9.60 400 0 0 0
VCB
96
96
94.40 96.50 94.30 3,124,500 0 0 0
VCC
10.9
10.9
10.93 11.13 10.64 22,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
191.7
191.7
191.60 191.70 185 2,300 0 0 0
VCG
21.8
21.8
21.38 21.83 21.34 5,587,700 0 0 0
VCI
39.3
39.3
36.83 39.34 36.86 13,475,100 0 0 0
VCM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VCP
21.5
21.5
21.10 21.50 21.10 1,700 0 0 0
VCR
23.6
23.6
23.20 23.60 23.20 13,300 0 0 0
VCS
67.8
67.8
66.87 68.53 66.87 345,237 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
32
32
32 32 32 100 0 0 0
VCX
3.6
3.6
4.10 4.10 3.60 1,400 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 1 0 0 0
VDN
14.6
14.6
14.65 14.65 14.65 0 0 0 0
VDP
33.3
33.3
32.13 34.08 33.33 1,100 0 0 0
VDS
19.5
19.5
18.21 19.46 18.34 4,145,000 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.10 3.40 3.10 3,900 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VE9
2.1
2.1
2.20 2.20 2.10 9,900 0 0 0
VEA
36.1
36.1
36 36.20 35.50 439,000 0 0 0
VEC
8.9
8.9
8.80 8.90 8.80 4,300 0 0 0
VEF
180.5
180.5
158 180.50 158 54,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.3
30.3
30.36 30.46 29.96 1,100 0 0 0
VFC
86.1
86.1
86.13 86.13 86.13 0 0 0 0
VFG
54.1
54.1
53.70 54.68 53.80 24,700 0 0 0
VFR
13
13
13 13 12.60 3,302 0 0 0
VGC
59
59
55.20 59 55.40 4,442,200 0 0 0
VGG
35.6
35.6
34.84 35.59 34.94 5,400 0 0 0
VGI
39.1
39.1
39.60 40.20 38.60 2,587,647 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
25.2
25.2
27.31 27.31 25.16 300 0 0 0
VGR
38.5
38.5
38.94 38.94 38.51 400 0 0 0
VGS
25.5
25.5
23.24 25.52 23.24 2,270,200 0 0 0
VGT
12.7
12.7
12.17 12.86 12.17 2,184,658 0 0 0
VGV
29
29
29 29 29 100 0 0 0
VHC
78.1
78.1
74.90 79.90 75.40 1,228,500 0 0 0
VHD
13
13
13 13 13 1,400 0 0 0
VHE
3
3
3 3.10 2.90 148,400 0 0 0
VHF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VHG
2.8
2.8
2.70 2.80 2.60 1,757,700 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
VHL
13.4
13.4
12.80 13.80 12 1,100 0 0 0
VHM
43.0
43.0
42.70 43 42.50 7,332,900 0 0 0
VIB
18.3
18.3
17.68 18.34 17.64 4,027,500 0 0 0
VIC
45
45
44.15 45 44.10 2,238,600 0 0 0
VID
5.5
5.5
5.17 5.53 5.21 45,000 0 0 0
VIE
5.5
5.5
4.30 5.50 4.30 800 0 0 0
VIF
15.5
15.5
15.53 15.53 15.53 0 0 0 0
VIG
8.8
8.8
8.40 8.90 8.30 985,500 0 0 0
VIH
8.1
8.1
8.11 8.11 8.11 0 0 0 0
VIN
20.4
20.4
20.44 20.44 20.44 0 0 0 0
VIP
10.5
10.5
10.46 10.51 10.37 193,300 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17
17
16.30 17 16.20 2,700 0 0 0
VIW
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIX
16.9
16.9
15.77 16.86 15.81 37,286,500 0 0 0
VJC
102.2
102.2
102.50 103.60 102 671,300 0 0 0
VLA
19.4
19.4
19.50 19.50 17.70 200 0 0 0
VLB
34.2
34.2
33.70 34.29 33.31 63,500 0 0 0
VLC
17
17
16.80 17 16.70 240,500 0 0 0
VLG
5.5
5.5
5.60 5.60 5.50 14,500 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.2
20.2
20.18 20.18 20.18 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.64 7.64 7.36 5,300 0 0 0
VMD
17.2
17.2
17.15 17.20 17.15 5,500 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 4,800 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.8
12.8
12.24 12.76 12.18 24,400 0 0 0
VNB
13.8
13.8
14 14.20 13.60 450,900 0 0 0
VNC
42.1
42.1
42.07 42.07 42.07 0 0 0 0
VND
20.0
20.0
19.20 20.05 19.16 35,096,500 0 0 0
VNE
6.2
6.2
6.16 6.18 6.15 196,200 0 0 0
VNF
7.8
7.8
7.80 7.80 7.80 1,127 0 0 0
VNG
9.1
9.1
9 9.14 8.99 4,400 0 0 0
VNH
3.5
3.5
3.20 3.50 3.20 308,100 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.9
13.9
13.77 13.86 13.68 30,900 0 0 0
VNM
69.9
69.9
69.11 69.99 69.11 5,646,500 0 0 0
VNP
12.4
12.4
12.60 12.60 12.20 600 0 0 0
VNR
23.1
23.1
23.07 23.07 22.78 15,400 0 0 0
VNS
11.5
11.5
11.47 11.51 11.42 10,500 0 0 0
VNT
48.5
48.5
48.50 48.50 48.50 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7.4
7.4
6.40 7.40 6.40 300 0 0 0
VNZ
562
562
572 572 560 7,483 0 0 0
VOC
19.0
19.0
19.18 19.18 18.71 75,000 0 0 0
VOS
11.9
11.9
11.95 12 11.80 1,324,800 0 0 0
VPA
3
3
3 3 3 901 0 0 0
VPB
18.1
18.1
17.61 18.14 17.66 10,986,000 0 0 0
VPD
24.0
24.0
24.02 24.02 23.88 5,100 0 0 0
VPG
15.5
15.5
15.19 15.67 15.10 1,209,500 0 0 0
VPH
7.6
7.6
7.47 7.62 7.35 150,300 0 0 0
VPI
48.8
48.8
48.50 48.92 48.42 1,120,400 0 0 0
VPR
17.0
17.0
16.95 16.95 16.95 100 0 0 0
VPS
8.8
8.8
9.17 9.19 8.65 1,900 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
12
12
12 12 12 164,500 0 0 0
VRE
25.9
25.9
25.20 25.90 24.95 8,044,000 0 0 0
VRG
33.9
33.9
33.49 34.15 33.30 110,700 0 0 0
VSA
20.6
20.6
20.51 20.60 20.33 9,200 0 0 0
VSC
20.5
20.5
20.23 20.56 20.05 4,129,000 0 0 0
VSE
6.3
6.3
6.30 6.30 5.90 37,000 0 0 0
VSF
34.6
34.6
34.50 34.60 34.60 500 0 0 0
VSH
50
50
50 50.30 49.90 19,200 0 0 0
VSI
16.9
16.9
16.87 16.87 16.87 0 0 0 0
VSM
17.3
17.3
17.27 17.27 17.27 0 0 0 0
VSN
19.4
19.4
19.42 19.81 19.42 2,312 0 0 0
VTA
3.4
3.4
3.30 3.40 3.30 300 0 0 0
VTB
10.5
10.5
10.45 10.45 10.45 100 0 0 0
VTC
10.7
10.7
10.90 10.90 10.72 22,910 0 0 0
VTD
7.9
7.9
8 8 7.80 38,054 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTH
8.2
8.2
9.10 9.10 8.20 1,600 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 400 0 0 0
VTK
55.1
55.1
51.16 55.10 51.16 96,556 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.0
10.0
9.92 9.96 9.77 197,500 0 0 0
VTP
83.8
83.8
83.80 83.80 82 2,557,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.1
24.1
24.40 24.40 23.80 37,419 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.3
6.3
5.80 6.30 6 613,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.23 7.14 249,600 0 0 0
VUA
19
19
20 20 19 5,900 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VVS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VW3
9.4
9.4
9.43 9.43 9.43 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
192.0
192.0
197.54 197.54 186.04 500 0 0 0
WSB
47.8
47.8
47.46 48.97 47.09 3,800 0 0 0
WSS
6.5
6.5
6.20 6.50 6.10 116,100 0 0 0
WTC
13.2
13.2
13.10 13.30 13.20 200 0 0 0
X20
10.2
10.2
9.50 10.40 9.80 3,000 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19.5
19.5
19.50 19.50 19.50 109 0 0 0
XHC
29.7
29.7
27 29.70 29.70 100 0 0 0
XLV
8.3
8.3
8.28 8.28 8.28 0 0 0 0
XMC
7.2
7.2
7.20 7.20 7 29,900 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 200 0 0 0
XMP
15.8
15.8
15.82 15.82 15.82 2,000 0 0 0
XPH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
YBM
8.4
8.4
8.59 8.59 8.40 300 0 0 0
YEG
10.5
10.5
10.50 10.60 10.35 1,099,200 0 0 0
^BB
262.4
262.4
256.75 263.22 256.55 1,508,714 0 0 0
^BDS
940.5
940.5
923.95 942.01 920.81 5,972,406 0 0 0
^BH
1,161.9
1,161.9
1,152.71 1,162.86 1,147.87 298,478 0 0 0
^BL
2,553.4
2,553.4
2,465.89 2,562.18 2,456.70 6,416,555 0 0 0
^CAOSU
283.8
283.8
280.92 287.50 278.15 1,571,720 0 0 0
^CBTS
2,101.9
2,101.9
2,036.41 2,144.29 2,033.76 1,643,848 0 0 0
^CK
1,586.0
1,586.0
1,512.97 1,591.68 1,507.90 20,911,071 0 0 0
^CNTT
4,839.4
4,839.4
4,645.86 4,858.75 4,645.13 4,370,462 0 0 0
^CSSK
2,010.1
2,010.1
1,989.04 2,019.99 1,981.24 91,364 0 0 0
^DAUKHI
659.3
659.3
648.28 660.23 645.55 2,705,771 0 0 0
^DNP
730.9
730.9
722.83 731.90 713.61 1,675,106 0 0 0
^DUOCPHAM
4,035.3
4,035.3
3,875.79 4,049.16 3,868.45 1,985,635 0 0 0
^DVLTAUGT
114.0
114.0
113 114.09 112.36 48,910 0 0 0
^DVTVHT
880.2
880.2
840.59 882.08 838.24 1,540,191 0 0 0
^GELEX
1,214.9
1,214.9
1,165.70 1,218.89 1,162.77 11,747,122 0 0 0
^GIAODUC
1,022.2
1,022.2
1,009.68 1,039.74 995.02 337,054 0 0 0
^HASTC
237.6
237.6
234.03 237.82 234.30 102,364,100 0 0 0
^HK
789.1
789.1
767.85 792.81 767.10 710,584 0 0 0
^KK
735.5
735.5
718.26 737.65 695.56 5,029,814 0 0 0
^LARGECAP
2,142.7
2,142.7
2,105.22 2,153.16 2,095.79 5,592,962 0 0 0
^LOUIS
414.6
414.6
405.33 414.79 405.16 208,967 0 0 0
^MIDCAP
841.4
841.4
824.68 846.29 818.36 6,295,972 0 0 0
^NANGLUONG
1,114.8
1,114.8
1,110.90 1,123.03 1,103.90 1,173,629 0 0 0
^NH
1,728.3
1,728.3
1,696.36 1,731.98 1,690.39 6,296,103 0 0 0
^NHUA
1,156.7
1,156.7
1,148.02 1,174.38 1,130.64 555,728 0 0 0
^NLN
90.5
90.5
89.95 91.20 89.55 4,566,176 0 0 0
^PHANBON
3,449.7
3,449.7
3,266.37 3,468.70 3,266.37 5,303,448 0 0 0
^SMALLCAP
870.6
870.6
860.84 880.02 850.25 3,292,807 0 0 0
^SPCS
774.8
774.8
767.45 788.14 751.53 2,826,894 0 0 0
^SXHGD
696.8
696.8
681.03 703.72 676.47 1,345,797 0 0 0
^SXNHC
2,111.1
2,111.1
2,046.81 2,144.51 2,044.01 3,957,817 0 0 0
^SXPT
1,509.4
1,509.4
1,473.18 1,526.07 1,464.43 1,673,702 0 0 0
^SXTBMM
196.0
196.0
195.88 198.04 193.63 467,250 0 0 0
^TBD
1,187.0
1,187.0
1,161.55 1,193.27 1,152.79 10,583,732 0 0 0
^TCK
181.1
181.1
175.02 181.29 173.01 654,764 0 0 0
^THEP
2,865.9
2,865.9
2,805.50 2,871.66 2,797.20 26,496,920 0 0 0
^TI
912.2
912.2
902.44 916.83 900.48 1,408,296 0 0 0
^TPDU
2,048.2
2,048.2
2,018.47 2,051.97 2,010.80 4,977,476 0 0 0
^UPCOM
91.5
91.5
90.77 91.54 90.71 51,262,013 0 0 0
^VLXD
3,571.2
3,571.2
3,498.58 3,579.93 3,488.84 24,589,512 0 0 0
^VN30
1,272.3
1,272.3
1,245.47 1,272.28 1,242.80 228,301,800 0 0 0
^VNINDEX
1,270.5
1,270.5
1,250.20 1,270.51 1,247.64 890,291,796 0 0 0
^VTKB
652.7
652.7
648.65 660.63 646.41 1,122,460 0 0 0
^XD
1,015.5
1,015.5
991.24 1,020.47 989.44 3,541,874 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |